Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2010 | USD | 21.98 | 22.06 | 21.44 | 21.79 | 21.79 | -0.35 (-1.58%) | 265,600 |
16 Apr 2010 | USD | 22.63 | 22.71 | 22.12 | 22.14 | 22.14 | -0.45 (-1.99%) | 169,500 |
15 Apr 2010 | USD | 22.61 | 22.87 | 22.57 | 22.59 | 22.59 | -0.11 (-0.48%) | 96,200 |
14 Apr 2010 | USD | 22.45 | 22.72 | 22.44 | 22.7 | 22.7 | +0.43 (+1.93%) | 46,700 |
13 Apr 2010 | USD | 22.3 | 22.52 | 22 | 22.27 | 22.27 | -0.15 (-0.67%) | 72,000 |
12 Apr 2010 | USD | 22.41 | 22.56 | 22.26 | 22.42 | 22.42 | +0.01 (+0.04%) | 58,200 |
9 Apr 2010 | USD | 22.35 | 22.47 | 22.25 | 22.41 | 22.41 | +0.01 (+0.04%) | 25,600 |
8 Apr 2010 | USD | 22.66 | 22.71 | 22.32 | 22.4 | 22.4 | -0.29 (-1.28%) | 90,600 |
7 Apr 2010 | USD | 22.93 | 22.93 | 22.25 | 22.69 | 22.69 | -0.31 (-1.35%) | 176,500 |
6 Apr 2010 | USD | 22.9 | 23.32 | 22.57 | 23 | 23 | +0.1 (+0.44%) | 93,300 |
5 Apr 2010 | USD | 23.09 | 23.1 | 22.49 | 22.9 | 22.9 | -0.14 (-0.61%) | 92,000 |
2 Apr 2010 | USD | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 0.0 (0.0%) | 0 |
1 Apr 2010 | USD | 22.51 | 23.24 | 22.24 | 23.04 | 23.04 | +0.59 (+2.63%) | 157,300 |
31 Mar 2010 | USD | 22.01 | 22.93 | 22.01 | 22.45 | 22.45 | +0.34 (+1.54%) | 140,600 |
30 Mar 2010 | USD | 21.14 | 22.15 | 21.11 | 22.11 | 22.11 | +0.99 (+4.69%) | 132,300 |
29 Mar 2010 | USD | 21.02 | 21.14 | 20.92 | 21.12 | 21.12 | +0.22 (+1.05%) | 75,600 |
26 Mar 2010 | USD | 21.43 | 21.56 | 20.59 | 20.9 | 20.9 | -0.54 (-2.52%) | 245,900 |
25 Mar 2010 | USD | 21.74 | 21.8 | 21.27 | 21.44 | 21.44 | -0.07 (-0.33%) | 55,200 |
24 Mar 2010 | USD | 21.86 | 22.31 | 21.44 | 21.51 | 21.51 | -0.34 (-1.56%) | 35,600 |
23 Mar 2010 | USD | 21.94 | 21.94 | 21.37 | 21.85 | 21.85 | +0.03 (+0.14%) | 119,800 |
22 Mar 2010 | USD | 22.02 | 22.37 | 21.64 | 21.82 | 21.82 | -0.31 (-1.40%) | 90,600 |
19 Mar 2010 | USD | 22.13 | 23.07 | 21.64 | 22.13 | 22.13 | -0.8 (-3.49%) | 111,600 |
18 Mar 2010 | USD | 23.13 | 23.2 | 22.55 | 22.93 | 22.93 | -0.27 (-1.16%) | 175,500 |
17 Mar 2010 | USD | 23.02 | 23.4 | 22.64 | 23.2 | 23.2 | +0.31 (+1.35%) | 39,500 |
16 Mar 2010 | USD | 21.79 | 23.23 | 21.79 | 22.89 | 22.89 | +1.1 (+5.05%) | 158,400 |
15 Mar 2010 | USD | 21.43 | 21.79 | 21.06 | 21.79 | 21.79 | +0.39 (+1.82%) | 64,000 |
12 Mar 2010 | USD | 21.34 | 21.5 | 20.92 | 21.4 | 21.4 | +0.09 (+0.42%) | 89,500 |
11 Mar 2010 | USD | 20.95 | 21.38 | 20.95 | 21.31 | 21.31 | +0.24 (+1.14%) | 76,400 |
10 Mar 2010 | USD | 20.96 | 21.13 | 20.64 | 21.07 | 21.07 | +0.17 (+0.81%) | 66,900 |
9 Mar 2010 | USD | 20.82 | 21.17 | 20.79 | 20.9 | 20.9 | 0.0 (0.0%) | 180,100 |